Capital Advisors Growth Fund Investor Class (CIAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.93
-0.59 (-1.12%)
At close: May 19, 2026
CIAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.27% |
| May 15, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -1.27% |
| May 14, 2026 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 0.55% |
| May 13, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 0.49% |
| May 12, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.04% |
| May 11, 2026 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -0.02% |
| May 8, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.21% |
| May 7, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.57% |
| May 6, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 2.30% |
| May 5, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.70% |
| May 4, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -0.48% |
| May 1, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0.06% |
| Apr 30, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 1.12% |
| Apr 29, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.58% |
| Apr 28, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -0.98% |
| Apr 27, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 0.12% |
| Apr 24, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.95% |
| Apr 23, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -0.93% |
| Apr 22, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 1.65% |
| Apr 21, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -1.09% |
| Apr 20, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.15% |
| Apr 17, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 1.35% |
| Apr 16, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.12% |
| Apr 15, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 1.03% |
| Apr 14, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.10% |
| Apr 13, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 1.03% |
| Apr 10, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.02% |
| Apr 9, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.67% |
| Apr 8, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 2.66% |
| Apr 7, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.02% |
| Apr 6, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.34% |
| Apr 2, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.04% |
| Apr 1, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.87% |
| Mar 31, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 2.92% |
| Mar 30, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.28% |
| Mar 27, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -1.77% |
| Mar 26, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -1.82% |
| Mar 25, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.65% |
| Mar 24, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.50% |
| Mar 23, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 1.10% |
| Mar 20, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -1.67% |
| Mar 19, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.37% |
| Mar 18, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -1.15% |
| Mar 17, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.37% |
| Mar 16, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 1.17% |
| Mar 13, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.62% |
| Mar 12, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -1.69% |
| Mar 11, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.22% |
| Mar 10, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.24% |
| Mar 9, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.92% |